Skip to main content

Tcw Opportunistic Fixed Income ETF FT (NQ: FIXD )

43.60 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 45.58 45.58 45.48 45.58 461,675 +0.04(+0.10%)
Dec 30, 2019 45.59 45.65 45.48 45.54 692,453 -0.07(-0.16%)
Dec 27, 2019 45.65 45.65 45.55 45.61 129,373 +0.09(+0.20%)
Dec 26, 2019 45.50 45.55 45.44 45.52 185,095 +0.05(+0.10%)
Dec 24, 2019 45.37 45.50 45.37 45.48 276,936 +0.03(+0.06%)
Dec 23, 2019 45.52 45.54 45.42 45.45 156,079 -0.05(-0.12%)
Dec 20, 2019 45.49 45.50 45.41 45.50 330,141 +0.03(+0.06%)
Dec 19, 2019 45.43 45.50 45.39 45.48 151,404 +0.04(+0.08%)
Dec 18, 2019 45.48 45.53 45.32 45.44 446,798 +0.06(+0.14%)
Dec 17, 2019 45.61 45.61 45.38 45.38 194,484 -0.16(-0.35%)
Dec 16, 2019 45.56 45.63 45.45 45.54 257,577 -0.09(-0.19%)
Dec 13, 2019 45.62 45.64 45.47 45.63 188,376 +0.17(+0.38%)
Dec 12, 2019 45.62 45.62 45.37 45.45 210,883 -0.17(-0.38%)
Dec 11, 2019 45.58 45.65 45.52 45.63 212,435 +0.13(+0.29%)
Dec 10, 2019 45.56 45.59 45.48 45.50 186,051 -0.03(-0.06%)
Dec 09, 2019 45.58 45.59 45.51 45.52 119,469 +0.02(+0.04%)
Dec 06, 2019 45.48 45.54 45.45 45.51 150,184 -0.03(-0.06%)
Dec 05, 2019 45.51 45.58 45.50 45.53 246,563 -0.08(-0.16%)
Dec 04, 2019 45.63 45.67 45.55 45.61 207,638 -0.12(-0.27%)
Dec 03, 2019 45.64 45.77 45.63 45.73 440,040 +0.26(+0.57%)
Dec 02, 2019 45.43 45.51 45.43 45.47 218,898 -0.14(-0.30%)
Nov 29, 2019 45.64 45.65 45.55 45.61 100,968 +0.02(+0.04%)
Nov 27, 2019 45.59 45.64 45.57 45.59 220,724 -0.07(-0.15%)
Nov 26, 2019 45.64 45.67 45.63 45.66 240,283 +0.09(+0.19%)
Nov 25, 2019 45.56 45.58 45.53 45.58 226,493 +0.05(+0.10%)
Nov 22, 2019 45.55 45.59 45.49 45.53 217,727 +0.01(+0.01%)
Nov 21, 2019 45.56 45.56 45.47 45.52 214,514 -0.08(-0.17%)
Nov 20, 2019 45.55 45.60 45.52 45.60 205,539 +0.13(+0.29%)
Nov 19, 2019 45.46 45.52 45.45 45.47 426,838 +0.02(+0.04%)
Nov 18, 2019 45.48 45.51 45.40 45.45 153,839 +0.03(+0.06%)
Nov 15, 2019 45.39 45.44 45.30 45.43 181,025 -0.01(-0.03%)
Nov 14, 2019 45.45 45.45 45.38 45.44 376,521 +0.13(+0.30%)
Nov 13, 2019 45.30 45.38 45.25 45.31 613,932 +0.07(+0.15%)
Nov 12, 2019 45.20 45.24 45.13 45.24 205,129 +0.01(+0.02%)
Nov 11, 2019 45.20 45.25 45.16 45.23 177,973 +0.07(+0.15%)
Nov 08, 2019 45.19 45.25 45.12 45.16 318,961 -0.06(-0.13%)
Nov 07, 2019 45.25 45.28 45.10 45.22 209,764 -0.17(-0.37%)
Nov 06, 2019 45.42 45.43 45.36 45.39 699,274 +0.06(+0.14%)
Nov 05, 2019 45.36 45.45 45.26 45.32 278,110 -0.14(-0.30%)
Nov 04, 2019 45.53 45.53 45.43 45.46 336,120 -0.12(-0.27%)
Nov 01, 2019 45.57 45.61 45.48 45.58 320,924 +0.10(+0.21%)
Oct 31, 2019 45.50 45.58 45.47 45.49 412,545 +0.11(+0.25%)
Oct 30, 2019 45.32 45.40 45.29 45.38 294,208 +0.13(+0.29%)
Oct 29, 2019 45.27 45.29 45.20 45.25 281,279 +0.00(+0.00%)
Oct 28, 2019 45.24 45.25 45.19 45.25 282,462 -0.09(-0.19%)
Oct 25, 2019 45.44 45.44 45.29 45.33 380,304 -0.05(-0.10%)
Oct 24, 2019 45.44 45.47 45.37 45.38 214,267 +0.00(+0.01%)
Oct 23, 2019 45.39 45.45 45.34 45.38 183,047 +0.06(+0.13%)
Oct 22, 2019 45.41 45.42 45.29 45.32 700,016 +0.02(+0.04%)
Oct 21, 2019 45.32 45.35 45.25 45.30 145,178 -0.09(-0.19%)
Oct 18, 2019 45.40 45.42 45.32 45.38 162,798 +0.03(+0.07%)
Oct 17, 2019 45.36 45.48 45.25 45.35 333,070 -0.02(-0.05%)
Oct 16, 2019 45.37 45.43 45.32 45.38 382,337 +0.04(+0.10%)
Oct 15, 2019 45.42 45.48 45.19 45.33 246,951 -0.07(-0.15%)
Oct 14, 2019 45.41 45.51 45.34 45.40 105,292 +0.02(+0.05%)
Oct 11, 2019 45.41 45.42 45.32 45.38 516,185 -0.06(-0.14%)
Oct 10, 2019 45.57 45.57 45.44 45.44 340,955 -0.27(-0.59%)
Oct 09, 2019 45.79 45.79 45.64 45.71 722,012 -0.05(-0.11%)
Oct 08, 2019 45.80 45.83 45.69 45.76 444,855 +0.09(+0.21%)
Oct 07, 2019 45.75 45.81 45.67 45.67 235,105 -0.19(-0.41%)
Oct 04, 2019 45.80 45.87 45.74 45.86 372,028 +0.06(+0.13%)
Oct 03, 2019 45.63 45.86 45.51 45.80 474,496 +0.17(+0.38%)
Oct 02, 2019 45.53 45.70 45.53 45.63 460,980 +0.18(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.